Mercados españoles abiertos en 46 mins

Ebro Foods, S.A. (EBRO.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,30+0,40 (+2,01%)
Al cierre: 5:35PM CEST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago. 202019,9020,3019,8820,3020,3060.526
11 ago. 202020,0020,1519,8619,9019,9072.565
10 ago. 202019,7819,9419,5019,8219,8257.428
07 ago. 202019,8019,8419,3619,5619,5682.070
06 ago. 202020,1520,1519,7019,8219,8272.293
05 ago. 202019,9620,3019,8420,1020,10134.326
04 ago. 202019,2819,9619,2819,9619,96133.773
03 ago. 202018,8819,4218,8819,3619,3659.403
31 jul. 202019,1219,1418,8019,0019,00122.473
30 jul. 202019,1419,6018,8219,1619,16149.125
29 jul. 202018,5819,0818,5219,0019,0073.061
28 jul. 202018,5618,7618,4618,7218,72128.403
27 jul. 202019,0019,1018,5618,7218,7246.981
24 jul. 202018,8018,9018,7218,7418,7449.648
23 jul. 202018,5018,9418,5018,9018,9073.055
22 jul. 202018,6618,7818,5018,5418,5435.470
21 jul. 202018,8818,8818,6018,7818,7832.872
20 jul. 202018,7218,8018,5618,5618,5627.859
17 jul. 202019,1619,1618,6618,7218,7240.707
16 jul. 202019,2819,4618,8018,8818,88129.967
15 jul. 202018,3819,3418,3819,1819,18201.034
14 jul. 202018,0018,4018,0018,3618,36102.075
13 jul. 202018,4218,4218,0018,0418,0452.787
10 jul. 202018,5018,5018,1418,2018,2031.687
09 jul. 202018,4818,4818,2418,3818,3822.764
08 jul. 202018,3418,4818,3018,3818,3838.944
07 jul. 202018,3218,5418,3018,3618,3642.326
06 jul. 202018,7218,7218,3218,4418,4436.931
03 jul. 202018,6018,6018,3818,5218,5238.891
02 jul. 202018,6018,6018,3018,5418,5445.845
01 jul. 202018,5018,6018,2618,5018,5037.902
30 jun. 202018,2618,5818,1818,4418,4471.508
29 jun. 202018,5018,5018,2218,2818,2830.718
26 jun. 202018,4618,6018,3018,4618,4637.815
26 jun. 20200.19 Dividendo
25 jun. 202018,6618,6618,3218,3418,1558.490
24 jun. 202018,7018,7018,4218,4818,2932.283
23 jun. 202018,3418,7018,3418,6218,4371.858
22 jun. 202018,6818,9218,4218,5418,3585.526
19 jun. 202018,5418,9818,5418,6818,4972.864
18 jun. 202018,3418,6418,2418,5418,3568.254
17 jun. 202018,3418,6218,3418,4818,29114.515
16 jun. 202018,1618,6018,1618,4618,27126.339
15 jun. 202018,2818,5017,9018,0617,87503.707
12 jun. 202018,6818,6818,3018,3018,1170.146
11 jun. 202018,6018,7818,5018,5818,3982.152
10 jun. 202019,3019,3018,6418,7018,5167.637
09 jun. 202019,0019,3619,0019,1618,96116.360
08 jun. 202018,8619,3218,7419,1218,9259.073
05 jun. 202019,0019,1618,6818,9418,74173.015
04 jun. 202019,1619,4218,8619,0418,84167.578
03 jun. 202018,6819,1018,6218,9418,74109.503
02 jun. 202019,1419,1418,4418,4618,27185.392
01 jun. 202018,9019,2818,6818,8018,6143.066
29 may. 202018,2018,8818,1818,8218,63126.027
28 may. 202018,2218,5418,2018,4218,23116.555
27 may. 202018,3818,5618,0818,4018,21118.919
26 may. 202018,9018,9018,3618,5218,3356.505
25 may. 202018,8818,9018,6418,8618,6681.146
22 may. 202018,7018,9618,6818,8618,6635.847
21 may. 202018,9219,1218,7018,7018,5179.145
20 may. 202018,0219,0618,0219,0618,86150.040
19 may. 202018,6018,6018,0618,2618,0796.517
18 may. 202018,6818,7818,4618,5618,3768.306
15 may. 202018,5418,8818,4018,5218,3377.921
14 may. 202018,1218,9818,1018,6018,41112.359
13 may. 202019,5419,5418,8218,9018,7040.256
12 may. 202019,2619,7819,2419,2419,0444.609
11 may. 202019,6019,6619,2619,5219,3225.271
08 may. 202019,3219,6019,2219,5019,3039.763
07 may. 202019,4819,4819,0419,2219,0237.496
06 may. 202019,1219,2618,9819,2219,0243.710
05 may. 202019,5819,5819,0019,1218,9240.476
04 may. 202019,3219,3218,9218,9218,7236.428
30 abr. 202019,8019,8019,0619,4019,2062.799
29 abr. 202019,0019,8618,8819,4419,24179.723
28 abr. 202018,9818,9818,7418,9818,7863.019
27 abr. 202018,6819,0018,6218,8418,6452.411
24 abr. 202018,9618,9818,5818,6818,4941.522
23 abr. 202018,7218,9818,5218,7218,5335.194
22 abr. 202018,8018,9618,6818,9018,7041.354
21 abr. 202018,8418,8418,5618,6218,4345.045
20 abr. 202018,8018,9418,6218,6218,4386.626
17 abr. 202018,9619,0018,5218,8218,63108.135
16 abr. 202018,4418,8618,3618,5618,37128.935
15 abr. 202018,8018,9818,3618,6418,45312.807
14 abr. 202018,6418,8018,3218,5018,31126.065
09 abr. 202018,6418,9618,3018,3418,1596.494
08 abr. 202018,2018,5818,0018,1217,9346.769
07 abr. 202018,5618,6417,8417,9217,7363.384
06 abr. 202018,9618,9618,2818,2818,0993.044
03 abr. 202019,0019,0018,6618,7018,5186.197
02 abr. 202019,0019,0018,6618,8218,6357.307
01 abr. 202018,7619,1018,4819,0018,8076.939
31 mar. 202018,6018,7518,5018,6118,4293.594
30 mar. 202017,8518,6217,6218,5018,3144.961
30 mar. 20200.19 Dividendo
27 mar. 202017,9018,1517,5117,9417,5735.059
26 mar. 202017,3018,0017,3017,9017,5356.656
25 mar. 202017,7818,0017,2117,4217,0686.146
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines